| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,795 |
1,798 |
1,750 |
1,757 |
-3.20% |
92,700 |
| 2025/1/10 |
1,802 |
1,831 |
1,802 |
1,815 |
+0.00% |
44,600 |
| 2025/1/9 |
1,835 |
1,840 |
1,808 |
1,815 |
-1.73% |
58,900 |
| 2025/1/8 |
1,840 |
1,856 |
1,838 |
1,847 |
-0.48% |
80,300 |
| 2025/1/7 |
1,836 |
1,859 |
1,831 |
1,856 |
+0.98% |
74,100 |
| 2025/1/6 |
1,875 |
1,875 |
1,836 |
1,838 |
-1.29% |
110,100 |
| 2024/12/30 |
1,897 |
1,903 |
1,862 |
1,862 |
-1.22% |
66,600 |
| 2024/12/27 |
1,885 |
1,892 |
1,875 |
1,885 |
+0.80% |
85,500 |
| 2024/12/26 |
1,858 |
1,871 |
1,848 |
1,870 |
+0.38% |
142,700 |
| 2024/12/25 |
1,846 |
1,863 |
1,828 |
1,863 |
+0.92% |
95,300 |
| 2024/12/24 |
1,840 |
1,850 |
1,833 |
1,846 |
+0.33% |
58,200 |
| 2024/12/23 |
1,838 |
1,857 |
1,830 |
1,840 |
+0.66% |
80,800 |
| 2024/12/20 |
1,844 |
1,859 |
1,828 |
1,828 |
-0.44% |
143,700 |
| 2024/12/19 |
1,811 |
1,849 |
1,809 |
1,836 |
-0.81% |
72,500 |
| 2024/12/18 |
1,852 |
1,867 |
1,850 |
1,851 |
-0.05% |
76,600 |
| 2024/12/17 |
1,907 |
1,907 |
1,851 |
1,852 |
-2.37% |
75,100 |
| 2024/12/16 |
1,874 |
1,904 |
1,871 |
1,897 |
+1.72% |
95,900 |
| 2024/12/13 |
1,845 |
1,871 |
1,823 |
1,865 |
-0.27% |
110,000 |
| 2024/12/12 |
1,884 |
1,890 |
1,853 |
1,870 |
+0.70% |
106,500 |
| 2024/12/11 |
1,852 |
1,879 |
1,839 |
1,857 |
+0.60% |
90,900 |
| 2024/12/10 |
1,850 |
1,863 |
1,809 |
1,846 |
+0.82% |
123,100 |
| 2024/12/9 |
1,831 |
1,847 |
1,820 |
1,831 |
+0.88% |
103,300 |
| 2024/12/6 |
1,797 |
1,828 |
1,786 |
1,815 |
+1.62% |
125,400 |
| 2024/12/5 |
1,792 |
1,795 |
1,781 |
1,786 |
+1.02% |
61,100 |
| 2024/12/4 |
1,790 |
1,795 |
1,765 |
1,768 |
-1.34% |
82,200 |
| 2024/12/3 |
1,781 |
1,809 |
1,780 |
1,792 |
+1.07% |
124,800 |
| 2024/12/2 |
1,765 |
1,785 |
1,758 |
1,773 |
+0.74% |
103,300 |
| 2024/11/29 |
1,796 |
1,796 |
1,760 |
1,760 |
-1.29% |
51,600 |
| 2024/11/28 |
1,759 |
1,794 |
1,743 |
1,783 |
+1.13% |
49,000 |
| 2024/11/27 |
1,779 |
1,792 |
1,745 |
1,763 |
-1.84% |
81,500 |
| 2024/11/26 |
1,818 |
1,827 |
1,779 |
1,796 |
-1.75% |
106,500 |
| 2024/11/25 |
1,833 |
1,842 |
1,808 |
1,828 |
+1.61% |
106,300 |
| 2024/11/22 |
1,797 |
1,811 |
1,792 |
1,799 |
+0.90% |
48,700 |
| 2024/11/21 |
1,796 |
1,801 |
1,783 |
1,783 |
-0.78% |
45,400 |
| 2024/11/20 |
1,798 |
1,814 |
1,781 |
1,797 |
-0.06% |
71,700 |
| 2024/11/19 |
1,796 |
1,810 |
1,786 |
1,798 |
+0.11% |
68,000 |
| 2024/11/18 |
1,797 |
1,815 |
1,783 |
1,796 |
-0.83% |
57,600 |
| 2024/11/15 |
1,825 |
1,838 |
1,811 |
1,811 |
+0.00% |
69,900 |
| 2024/11/14 |
1,848 |
1,858 |
1,811 |
1,811 |
-2.27% |
106,900 |
| 2024/11/13 |
1,874 |
1,884 |
1,848 |
1,853 |
-1.07% |
74,200 |
| 2024/11/12 |
1,912 |
1,924 |
1,869 |
1,873 |
-2.90% |
95,000 |
| 2024/11/11 |
1,927 |
1,935 |
1,910 |
1,929 |
+2.12% |
96,500 |
| 2024/11/8 |
1,890 |
1,909 |
1,886 |
1,889 |
+0.96% |
103,000 |
| 2024/11/7 |
1,881 |
1,898 |
1,854 |
1,871 |
+1.14% |
110,700 |
| 2024/11/6 |
1,832 |
1,885 |
1,806 |
1,850 |
+0.54% |
138,600 |
| 2024/11/5 |
1,831 |
1,855 |
1,815 |
1,840 |
+1.94% |
191,300 |
| 2024/11/1 |
1,788 |
1,826 |
1,761 |
1,805 |
+0.28% |
271,300 |
| 2024/10/31 |
1,786 |
1,802 |
1,766 |
1,800 |
+0.50% |
139,100 |
| 2024/10/30 |
1,773 |
1,794 |
1,770 |
1,791 |
+1.76% |
248,800 |
| 2024/10/29 |
1,764 |
1,770 |
1,743 |
1,760 |
-0.23% |
84,900 |
| 2024/10/28 |
1,748 |
1,784 |
1,737 |
1,764 |
+0.92% |
85,600 |
| 2024/10/25 |
1,738 |
1,763 |
1,735 |
1,748 |
-0.79% |
115,300 |
| 2024/10/24 |
1,748 |
1,772 |
1,731 |
1,762 |
-0.11% |
109,000 |
| 2024/10/23 |
1,778 |
1,784 |
1,745 |
1,764 |
-1.18% |
102,800 |
| 2024/10/22 |
1,814 |
1,837 |
1,776 |
1,785 |
-2.19% |
110,800 |
| 2024/10/21 |
1,831 |
1,836 |
1,817 |
1,825 |
-0.27% |
69,100 |
| 2024/10/18 |
1,841 |
1,863 |
1,822 |
1,830 |
-0.87% |
75,000 |
| 2024/10/17 |
1,852 |
1,852 |
1,829 |
1,846 |
+0.54% |
69,900 |
| 2024/10/16 |
1,861 |
1,884 |
1,831 |
1,836 |
-3.42% |
93,800 |
| 2024/10/15 |
1,906 |
1,911 |
1,883 |
1,901 |
+1.01% |
78,800 |
| 2024/10/11 |
1,891 |
1,900 |
1,875 |
1,882 |
-0.79% |
52,700 |
| 2024/10/10 |
1,925 |
1,925 |
1,883 |
1,897 |
-0.63% |
49,100 |
| 2024/10/9 |
1,935 |
1,948 |
1,893 |
1,909 |
-0.93% |
71,700 |
| 2024/10/8 |
1,900 |
1,929 |
1,900 |
1,927 |
+0.16% |
53,700 |
| 2024/10/7 |
1,955 |
1,955 |
1,918 |
1,924 |
+0.31% |
60,300 |
| 2024/10/4 |
1,914 |
1,925 |
1,904 |
1,918 |
+0.21% |
58,100 |
| 2024/10/3 |
1,973 |
1,973 |
1,907 |
1,914 |
+0.58% |
63,900 |
| 2024/10/2 |
1,944 |
1,972 |
1,896 |
1,903 |
-2.91% |
116,200 |
| 2024/10/1 |
1,936 |
1,977 |
1,925 |
1,960 |
+2.30% |
149,900 |
| 2024/9/30 |
1,879 |
1,935 |
1,876 |
1,916 |
-2.19% |
180,100 |
| 2024/9/27 |
1,940 |
1,977 |
1,931 |
1,959 |
+0.98% |
202,200 |
| 2024/9/26 |
1,875 |
1,962 |
1,864 |
1,940 |
+4.92% |
337,800 |
| 2024/9/25 |
1,840 |
1,864 |
1,830 |
1,849 |
+0.33% |
92,700 |
| 2024/9/24 |
1,847 |
1,852 |
1,822 |
1,843 |
+2.56% |
132,100 |
| 2024/9/20 |
1,786 |
1,819 |
1,769 |
1,797 |
+2.80% |
155,000 |
| 2024/9/19 |
1,753 |
1,759 |
1,728 |
1,748 |
+1.45% |
51,400 |
| 2024/9/18 |
1,745 |
1,745 |
1,699 |
1,723 |
+0.12% |
80,800 |
| 2024/9/17 |
1,734 |
1,744 |
1,697 |
1,721 |
+1.00% |
78,700 |
| 2024/9/13 |
1,700 |
1,719 |
1,692 |
1,704 |
-0.64% |
128,400 |
| 2024/9/12 |
1,736 |
1,746 |
1,700 |
1,715 |
+0.94% |
125,700 |
| 2024/9/11 |
1,716 |
1,735 |
1,671 |
1,699 |
-1.68% |
150,900 |
| 2024/9/10 |
1,694 |
1,732 |
1,694 |
1,728 |
+1.59% |
138,900 |
| 2024/9/9 |
1,650 |
1,711 |
1,623 |
1,701 |
-1.33% |
203,500 |
| 2024/9/6 |
1,742 |
1,742 |
1,706 |
1,724 |
-1.71% |
125,500 |
| 2024/9/5 |
1,732 |
1,787 |
1,729 |
1,754 |
+0.29% |
86,400 |
| 2024/9/4 |
1,774 |
1,787 |
1,738 |
1,749 |
-5.10% |
122,400 |
| 2024/9/3 |
1,852 |
1,864 |
1,837 |
1,843 |
-0.54% |
63,000 |
| 2024/9/2 |
1,854 |
1,854 |
1,827 |
1,853 |
+0.65% |
48,700 |
| 2024/8/30 |
1,837 |
1,861 |
1,814 |
1,841 |
+0.11% |
146,500 |
| 2024/8/29 |
1,837 |
1,852 |
1,812 |
1,839 |
+0.11% |
101,000 |
| 2024/8/28 |
1,852 |
1,863 |
1,830 |
1,837 |
-1.61% |
109,400 |
| 2024/8/27 |
1,848 |
1,878 |
1,838 |
1,867 |
+1.03% |
109,500 |
| 2024/8/26 |
1,850 |
1,861 |
1,835 |
1,848 |
-0.22% |
89,300 |
| 2024/8/23 |
1,849 |
1,865 |
1,832 |
1,852 |
-0.70% |
53,900 |
| 2024/8/22 |
1,865 |
1,879 |
1,850 |
1,865 |
+1.47% |
62,900 |
| 2024/8/21 |
1,825 |
1,849 |
1,820 |
1,838 |
-0.33% |
49,400 |
| 2024/8/20 |
1,859 |
1,862 |
1,835 |
1,844 |
+0.49% |
59,900 |
| 2024/8/19 |
1,860 |
1,883 |
1,832 |
1,835 |
-1.66% |
119,600 |
| 2024/8/16 |
1,831 |
1,874 |
1,831 |
1,866 |
+4.54% |
94,200 |
| 2024/8/15 |
1,774 |
1,816 |
1,760 |
1,785 |
+0.17% |
125,700 |
| 2024/8/14 |
1,767 |
1,786 |
1,733 |
1,782 |
+0.91% |
110,300 |
| 2024/8/13 |
1,743 |
1,793 |
1,736 |
1,766 |
+2.85% |
145,300 |
| 2024/8/9 |
1,682 |
1,725 |
1,677 |
1,717 |
+4.57% |
155,400 |
| 2024/8/8 |
1,661 |
1,680 |
1,615 |
1,642 |
-3.47% |
236,900 |
| 2024/8/7 |
1,661 |
1,741 |
1,615 |
1,701 |
+0.06% |
254,800 |
| 2024/8/6 |
1,565 |
1,720 |
1,558 |
1,700 |
+16.04% |
318,900 |
| 2024/8/5 |
1,655 |
1,663 |
1,405 |
1,465 |
-18.16% |
246,000 |
| 2024/8/2 |
1,903 |
1,906 |
1,790 |
1,790 |
-10.54% |
219,400 |
| 2024/8/1 |
1,982 |
2,063 |
1,959 |
2,001 |
+0.96% |
243,300 |
| 2024/7/31 |
1,924 |
1,989 |
1,906 |
1,982 |
+0.92% |
121,600 |
| 2024/7/30 |
1,928 |
1,966 |
1,914 |
1,964 |
+1.66% |
109,500 |
| 2024/7/29 |
1,925 |
1,945 |
1,908 |
1,932 |
+2.49% |
75,100 |
| 2024/7/26 |
1,887 |
1,898 |
1,863 |
1,885 |
-0.16% |
101,500 |
| 2024/7/25 |
1,902 |
1,923 |
1,880 |
1,888 |
-2.73% |
120,300 |
| 2024/7/24 |
1,934 |
1,973 |
1,931 |
1,941 |
-0.56% |
85,200 |
| 2024/7/23 |
1,963 |
1,983 |
1,938 |
1,952 |
-0.36% |
76,800 |
| 2024/7/22 |
1,978 |
1,979 |
1,947 |
1,959 |
-1.66% |
70,900 |
| 2024/7/19 |
1,988 |
2,018 |
1,975 |
1,992 |
+0.35% |
76,000 |
| 2024/7/18 |
1,989 |
2,009 |
1,978 |
1,985 |
-2.65% |
123,600 |
| 2024/7/17 |
2,065 |
2,065 |
2,035 |
2,039 |
-0.68% |
66,300 |
| 2024/7/16 |
2,034 |
2,063 |
2,034 |
2,053 |
+1.43% |
77,800 |
| 2024/7/12 |
2,019 |
2,051 |
2,010 |
2,024 |
-0.44% |
79,000 |
| 2024/7/11 |
2,048 |
2,057 |
2,016 |
2,033 |
+0.54% |
76,800 |
|
